|
 BRADESCO -PN - [Ticker: BBDC4.SA] |     | | Última Transacción | 33,750 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,930 (-2.68%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,020 | Mínimo | 33,680 | | Volumen | 11.824.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 33,740 x 0 - 33,750 x 0 | Yield | | | Cierre Anterior | 34,680 | PER | 0,00% | | Apertura | 34,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBDC4.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 20,68 | 2.628.400 | 20,68 | 20,00 | 20,30 | 00:00:00 | | 2005-06-16 | 20,77 | 1.722.000 | 20,95 | 20,62 | 20,62 | 00:00:00 | | 2005-06-17 | 21,02 | 1.226.000 | 21,12 | 20,86 | 21,09 | 00:00:00 | | 2005-06-20 | 21,05 | 1.616.400 | 21,08 | 20,62 | 21,00 | 00:00:00 | | 2005-06-21 | 20,72 | 2.164.800 | 21,71 | 20,58 | 21,00 | 00:00:00 | | 2005-06-22 | 20,34 | 1.578.400 | 20,75 | 20,18 | 20,72 | 00:00:00 | | 2005-06-23 | 20,10 | 1.048.000 | 20,35 | 20,02 | 20,35 | 00:00:00 | | 2005-06-24 | 20,06 | 708.000 | 20,22 | 20,02 | 20,17 | 00:00:00 | | 2005-06-27 | 20,45 | 2.412.800 | 20,81 | 19,95 | 20,05 | 00:00:00 | | 2005-06-28 | 20,88 | 1.394.800 | 20,98 | 20,50 | 20,50 | 00:00:00 | | 2005-06-29 | 20,88 | 1.062.400 | 21,10 | 20,76 | 20,88 | 00:00:00 | | 2005-06-30 | 20,82 | 1.188.800 | 21,00 | 20,65 | 20,88 | 00:00:00 | | 2005-07-01 | 21,00 | 1.055.600 | 21,09 | 20,70 | 20,82 | 00:00:00 | | 2005-07-04 | 20,80 | 688.000 | 21,00 | 20,67 | 20,75 | 00:00:00 | | 2005-07-05 | 20,43 | 2.051.200 | 20,95 | 20,40 | 20,75 | 00:00:00 | | 2005-07-06 | 20,08 | 2.505.600 | 20,48 | 19,95 | 20,48 | 00:00:00 | | 2005-07-07 | 19,88 | 2.155.200 | 20,08 | 19,62 | 20,00 | 00:00:00 | | 2005-07-08 | 19,66 | 1.746.800 | 20,12 | 19,65 | 19,66 | 00:00:00 | | 2005-07-11 | 20,05 | 1.229.600 | 20,20 | 19,76 | 20,00 | 00:00:00 | | 2005-07-12 | 20,12 | 971.600 | 20,38 | 19,88 | 20,30 | 00:00:00 | | 2005-07-13 | 20,55 | 1.448.000 | 20,67 | 20,12 | 20,25 | 00:00:00 | | 2005-07-14 | 20,88 | 1.999.200 | 20,92 | 20,62 | 20,62 | 00:00:00 | | 2005-07-15 | 20,70 | 1.019.200 | 20,85 | 20,38 | 20,80 | 00:00:00 | | 2005-07-18 | 21,08 | 1.430.800 | 21,20 | 20,38 | 20,69 | 00:00:00 | | 2005-07-19 | 21,04 | 2.975.600 | 21,15 | 20,50 | 20,50 | 00:00:00 | | 2005-07-20 | 21,12 | 1.706.000 | 21,23 | 20,70 | 20,71 | 00:00:00 | | 2005-07-21 | 21,02 | 810.800 | 21,25 | 20,82 | 21,12 | 00:00:00 | | 2005-07-22 | 20,48 | 1.520.800 | 21,02 | 20,42 | 20,88 | 00:00:00 | | 2005-07-25 | 19,75 | 2.253.200 | 20,26 | 19,75 | 20,25 | 00:00:00 | | 2005-07-26 | 20,50 | 1.811.600 | 20,60 | 19,75 | 19,77 | 00:00:00 | | 2005-07-27 | 20,83 | 2.442.000 | 20,98 | 20,15 | 20,50 | 00:00:00 | | 2005-07-28 | 20,98 | 1.487.200 | 21,27 | 20,64 | 20,83 | 00:00:00 | | 2005-07-29 | 20,76 | 1.262.400 | 21,23 | 20,76 | 21,12 | 00:00:00 | | 2005-08-01 | 21,23 | 1.793.200 | 21,40 | 20,67 | 20,88 | 00:00:00 | | 2005-08-02 | 22,50 | 2.961.200 | 22,75 | 21,38 | 21,38 | 00:00:00 | | 2005-08-03 | 21,60 | 3.158.400 | 22,62 | 21,60 | 22,50 | 00:00:00 | | 2005-08-04 | 21,58 | 2.080.000 | 22,02 | 21,38 | 21,65 | 00:00:00 | | 2005-08-05 | 21,51 | 2.408.400 | 21,95 | 21,26 | 21,75 | 00:00:00 | | 2005-08-08 | 22,12 | 3.202.800 | 22,49 | 21,83 | 22,13 | 00:00:00 | | 2005-08-09 | 23,33 | 3.994.400 | 23,33 | 22,17 | 22,25 | 00:00:00 | | 2005-08-10 | 24,05 | 3.782.800 | 24,25 | 23,25 | 23,25 | 00:00:00 | | 2005-08-11 | 23,30 | 2.580.400 | 24,50 | 23,08 | 24,30 | 00:00:00 | | 2005-08-12 | 23,75 | 2.043.600 | 23,95 | 22,38 | 22,50 | 00:00:00 | | 2005-08-15 | 23,95 | 3.132.000 | 24,20 | 23,52 | 24,00 | 00:00:00 | | 2005-08-16 | 23,88 | 1.965.200 | 24,23 | 23,70 | 23,88 | 00:00:00 | | 2005-08-17 | 24,36 | 2.393.600 | 24,59 | 23,83 | 23,92 | 00:00:00 | | 2005-08-18 | 24,12 | 1.827.600 | 24,45 | 24,00 | 24,23 | 00:00:00 | | 2005-08-19 | 23,50 | 2.042.800 | 24,20 | 22,76 | 24,00 | 00:00:00 | | 2005-08-22 | 24,06 | 1.025.200 | 24,19 | 23,78 | 23,78 | 00:00:00 | | 2005-08-23 | 23,52 | 1.746.800 | 23,88 | 23,45 | 23,80 | 00:00:00 | | 2005-08-24 | 24,17 | 2.318.000 | 24,23 | 23,53 | 23,70 | 00:00:00 | | 2005-08-25 | 24,70 | 1.022.400 | 24,73 | 23,98 | 24,15 | 00:00:00 | | 2005-08-26 | 24,35 | 1.101.200 | 24,80 | 24,26 | 24,70 | 00:00:00 | | 2005-08-29 | 24,90 | 838.400 | 24,95 | 24,31 | 24,50 | 00:00:00 | | 2005-08-30 | 24,69 | 1.111.200 | 25,08 | 24,40 | 24,88 | 00:00:00 | | 2005-08-31 | 25,00 | 3.420.400 | 25,00 | 24,75 | 24,95 | 00:00:00 | | 2005-09-01 | 24,88 | 1.579.600 | 25,23 | 24,75 | 24,88 | 00:00:00 | | 2005-09-02 | 25,12 | 1.766.000 | 25,23 | 24,77 | 25,00 | 00:00:00 | | 2005-09-05 | 25,00 | 788.400 | 25,38 | 25,00 | 25,08 | 00:00:00 | | 2005-09-06 | 25,71 | 2.040.000 | 25,85 | 24,95 | 25,04 | 00:00:00 | | 2005-09-07 | 25,71 | 0 | 25,71 | 25,71 | 25,71 | 00:00:00 | | 2005-09-08 | 26,24 | 2.636.800 | 26,38 | 25,70 | 25,70 | 00:00:00 | | 2005-09-09 | 26,23 | 2.438.400 | 26,45 | 26,05 | 26,10 | 00:00:00 | | 2005-09-12 | 26,11 | 1.194.800 | 26,33 | 25,98 | 26,20 | 00:00:00 | | 2005-09-13 | 25,27 | 2.136.800 | 26,12 | 24,99 | 26,10 | 00:00:00 | | 2005-09-14 | 24,93 | 3.392.800 | 25,60 | 24,77 | 25,28 | 00:00:00 | | 2005-09-15 | 25,27 | 2.873.600 | 25,73 | 25,12 | 25,12 | 00:00:00 | | 2005-09-16 | 25,38 | 2.144.400 | 25,48 | 25,02 | 25,48 | 00:00:00 | | 2005-09-19 | 25,51 | 1.892.400 | 25,70 | 25,15 | 25,27 | 00:00:00 | | 2005-09-20 | 26,05 | 3.599.200 | 26,25 | 25,55 | 25,55 | 00:00:00 | | 2005-09-21 | 26,58 | 3.528.800 | 26,83 | 25,75 | 25,92 | 00:00:00 | | 2005-09-22 | 26,88 | 3.039.600 | 27,12 | 26,48 | 27,00 | 00:00:00 | | 2005-09-23 | 27,17 | 2.421.600 | 27,36 | 26,88 | 27,00 | 00:00:00 | | 2005-09-26 | 27,12 | 4.690.000 | 27,36 | 27,00 | 27,36 | 00:00:00 | | 2005-09-27 | 26,67 | 5.214.000 | 27,25 | 26,57 | 27,25 | 00:00:00 | | 2005-09-28 | 26,92 | 4.234.000 | 27,32 | 26,75 | 26,80 | 00:00:00 | | 2005-09-29 | 27,10 | 4.555.200 | 27,20 | 26,59 | 27,10 | 00:00:00 | | 2005-09-30 | 27,20 | 7.588.800 | 27,27 | 26,89 | 27,12 | 00:00:00 | | 2005-10-03 | 28,00 | 2.166.400 | 28,36 | 27,14 | 27,14 | 00:00:00 | | 2005-10-04 | 28,40 | 4.079.200 | 29,12 | 28,11 | 28,11 | 00:00:00 | | 2005-10-05 | 27,73 | 3.204.400 | 28,30 | 27,59 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
